United States Gasoline Fund, LP (UGA)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240621C00057000 | 2024-03-18 9:54AM EDT | 57.00 | 16.00 | 14.10 | 15.80 | 0.00 | - | 1 | 0 | 105.86% |
| UGA240621C00059000 | 2024-05-17 10:31AM EDT | 59.00 | 9.15 | 8.80 | 10.50 | +9.15 | - | 2 | 0 | 55.49% |
| UGA240621C00061000 | 2024-03-14 9:43AM EDT | 61.00 | 10.50 | 11.70 | 14.70 | 0.00 | - | 4 | 4 | 115.60% |
| UGA240621C00062000 | 2024-05-13 12:43PM EDT | 62.00 | 5.35 | 6.10 | 7.70 | 0.00 | - | 2 | 0 | 46.41% |
| UGA240621C00064000 | 2024-02-15 2:00PM EDT | 64.00 | 6.57 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 79.44% |
| UGA240621C00065000 | 2024-05-17 1:32PM EDT | 65.00 | 4.40 | 3.60 | 5.10 | +1.90 | +76.00% | 10 | 11 | 38.67% |
| UGA240621C00066000 | 2024-05-17 12:12PM EDT | 66.00 | 3.29 | 2.80 | 4.30 | +0.29 | +9.67% | 3 | 27 | 36.35% |
| UGA240621C00067000 | 2024-05-15 3:39PM EDT | 67.00 | 1.67 | 2.35 | 3.60 | 0.00 | - | 2 | 2 | 34.82% |
| UGA240621C00068000 | 2024-05-17 12:12PM EDT | 68.00 | 2.09 | 1.90 | 2.90 | -0.11 | -5.00% | 2 | 15 | 32.74% |
| UGA240621C00069000 | 2024-05-14 9:52AM EDT | 69.00 | 1.00 | 1.35 | 2.15 | 0.00 | - | 20 | 22 | 29.40% |
| UGA240621C00070000 | 2024-05-17 1:16PM EDT | 70.00 | 1.25 | 0.90 | 1.70 | +0.15 | +13.64% | 2 | 32 | 28.88% |
| UGA240621C00071000 | 2024-05-14 10:42AM EDT | 71.00 | 0.51 | 0.60 | 1.40 | 0.00 | - | 1 | 16 | 29.49% |
| UGA240621C00072000 | 2024-05-13 3:01PM EDT | 72.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 15 | 44 | 31.47% |
| UGA240621C00073000 | 2024-05-16 3:01PM EDT | 73.00 | 0.31 | 0.35 | 0.70 | 0.00 | - | 10 | 34 | 26.95% |
| UGA240621C00074000 | 2024-05-16 1:16PM EDT | 74.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 26.56% |
| UGA240621C00075000 | 2024-05-13 11:14AM EDT | 75.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 29.35% |
| UGA240621C00076000 | 2024-05-16 1:16PM EDT | 76.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 35.89% |
| UGA240621C00077000 | 2024-05-01 11:08AM EDT | 77.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 37.70% |
| UGA240621C00078000 | 2024-04-29 10:42AM EDT | 78.00 | 0.98 | 0.00 | 0.60 | 0.00 | - | 10 | 26 | 39.31% |
| UGA240621C00079000 | 2024-04-16 3:27PM EDT | 79.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 44.85% |
| UGA240621C00080000 | 2024-05-14 11:18AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 47.36% |
| UGA240621C00081000 | 2024-04-12 9:30AM EDT | 81.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 49.81% |
| UGA240621C00082000 | 2024-04-23 10:27AM EDT | 82.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 52.17% |
| UGA240621C00083000 | 2024-04-17 11:42AM EDT | 83.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 54.49% |
| UGA240621C00084000 | 2024-04-12 9:30AM EDT | 84.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 56.74% |
| UGA240621C00085000 | 2024-05-08 1:58PM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 58.94% |
| UGA240621C00087000 | 2024-04-05 9:30AM EDT | 87.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.08% |
| UGA240621C00090000 | 2024-05-03 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 11 | 53.81% |
| UGA240621C00095000 | 2024-04-18 12:54PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.09% |
| UGA240621C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UGA240621P00038000 | 2023-12-27 10:30AM EDT | 38.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 136.43% |
| UGA240621P00040000 | 2024-03-12 10:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 82.03% |
| UGA240621P00041000 | 2023-12-29 4:06PM EDT | 41.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 95.90% |
| UGA240621P00043000 | 2023-12-21 10:30AM EDT | 43.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.61% |
| UGA240621P00044000 | 2023-12-29 2:11PM EDT | 44.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 73 | 41 | 85.94% |
| UGA240621P00046000 | 2023-12-21 10:30AM EDT | 46.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | - | 1 | 90.63% |
| UGA240621P00050000 | 2024-02-22 11:32AM EDT | 50.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.14% |
| UGA240621P00053000 | 2024-04-11 9:49AM EDT | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.64% |
| UGA240621P00054000 | 2023-12-26 10:30AM EDT | 54.00 | 2.70 | 0.20 | 2.20 | 0.00 | - | - | 10 | 77.54% |
| UGA240621P00055000 | 2024-02-07 10:56AM EDT | 55.00 | 0.05 | 0.55 | 1.35 | 0.00 | - | - | 2 | 67.68% |
| UGA240621P00056000 | 2024-05-10 12:17PM EDT | 56.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 58.98% |
| UGA240621P00058000 | 2024-03-11 9:48AM EDT | 58.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 51.42% |
| UGA240621P00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 146 | 41.77% |
| UGA240621P00061000 | 2024-05-16 12:37PM EDT | 61.00 | 0.30 | 0.15 | 0.65 | 0.00 | - | 3 | 16 | 38.11% |
| UGA240621P00062000 | 2024-05-07 10:46AM EDT | 62.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 37.26% |
| UGA240621P00063000 | 2024-05-01 10:49AM EDT | 63.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 9 | 30.71% |
| UGA240621P00064000 | 2024-05-16 10:18AM EDT | 64.00 | 0.60 | 0.25 | 0.80 | 0.00 | - | 2 | 31 | 29.42% |
| UGA240621P00065000 | 2024-05-10 12:23PM EDT | 65.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 1 | 53 | 28.35% |
| UGA240621P00066000 | 2024-05-15 3:39PM EDT | 66.00 | 1.83 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 29.98% |
| UGA240621P00067000 | 2024-05-09 9:30AM EDT | 67.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | 11 | 12 | 31.86% |
| UGA240621P00068000 | 2024-05-13 3:02PM EDT | 68.00 | 2.65 | 1.30 | 2.10 | 0.00 | - | 1 | 1 | 27.42% |
| UGA240621P00069000 | 2024-05-14 10:56AM EDT | 69.00 | 4.15 | 1.85 | 3.80 | 0.00 | - | 2 | 15 | 41.53% |
| UGA240621P00071000 | 2024-05-14 10:56AM EDT | 71.00 | 5.92 | 2.70 | 4.20 | 0.00 | - | 1 | 3 | 31.54% |
| UGA240621P00072000 | 2024-05-17 1:06PM EDT | 72.00 | 4.32 | 3.40 | 4.90 | +1.57 | +57.09% | 1 | 3 | 31.59% |
| UGA240621P00074000 | 2023-10-17 11:31AM EDT | 74.00 | 13.00 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 141.02% |
| UGA240621P00077000 | 2024-05-10 12:52PM EDT | 77.00 | 10.68 | 7.80 | 9.40 | 0.00 | - | - | 1 | 39.77% |
| UGA240621P00087000 | 2024-05-10 12:52PM EDT | 87.00 | 20.69 | 16.70 | 19.50 | 0.00 | - | - | 0 | 65.72% |
© 2024 Yahoo. All rights reserved.